Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanoxplore (OP: NNXPF )

2.045 -0.050 (-2.39%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.605 1.605 1.570 1.570 25,490 -0.03(-1.88%)
Oct 30, 2023 1.635 1.635 1.600 1.600 22,418 -0.02(-1.54%)
Oct 27, 2023 1.670 1.670 1.615 1.625 27,439 -0.03(-2.11%)
Oct 26, 2023 1.730 1.760 1.660 1.660 47,633 -0.10(-5.68%)
Oct 25, 2023 1.831 1.850 1.715 1.760 37,294 -0.13(-6.76%)
Oct 24, 2023 1.680 1.888 1.680 1.888 11,606 +0.15(+8.49%)
Oct 23, 2023 1.664 1.770 1.664 1.740 11,344 +0.03(+1.92%)
Oct 20, 2023 1.630 1.707 1.600 1.707 24,950 +0.06(+3.47%)
Oct 19, 2023 1.760 1.760 1.627 1.650 14,059 -0.10(-5.71%)
Oct 18, 2023 1.780 1.780 1.750 1.750 1,978 -0.05(-2.78%)
Oct 17, 2023 1.785 1.820 1.750 1.800 12,932 +0.03(+1.69%)
Oct 16, 2023 1.833 1.850 1.740 1.770 44,412 -0.07(-3.80%)
Oct 13, 2023 1.845 1.860 1.840 1.840 2,235 +0.00(+0.00%)
Oct 12, 2023 1.830 1.845 1.825 1.840 6,211 -0.02(-1.08%)
Oct 11, 2023 1.890 1.902 1.854 1.860 12,122 -0.01(-0.53%)
Oct 10, 2023 1.870 1.900 1.870 1.870 5,258 -0.09(-4.59%)
Oct 09, 2023 1.872 1.960 1.820 1.960 6,420 +0.08(+4.26%)
Oct 06, 2023 1.880 1.895 1.880 1.880 3,278 +0.00(+0.27%)
Oct 05, 2023 1.903 1.903 1.853 1.875 3,174 +0.02(+1.35%)
Oct 04, 2023 1.860 1.877 1.810 1.850 14,054 -0.04(-2.25%)
Oct 03, 2023 1.900 1.905 1.890 1.893 9,265 -0.01(-0.39%)
Oct 02, 2023 1.917 1.917 1.890 1.900 8,120 -0.05(-2.56%)
Sep 29, 2023 1.890 1.980 1.890 1.950 6,213 -0.01(-0.51%)
Sep 28, 2023 1.920 2.000 1.910 1.960 4,185 +0.05(+2.62%)
Sep 27, 2023 2.010 2.010 1.910 1.910 23,662 -0.08(-4.02%)
Sep 26, 2023 2.040 2.040 1.950 1.990 13,687 -0.05(-2.45%)
Sep 25, 2023 2.130 2.053 2.040 2.040 7,038 +0.02(+1.09%)
Sep 22, 2023 2.030 2.035 2.010 2.018 5,101 -0.02(-1.08%)
Sep 21, 2023 2.050 2.105 2.000 2.040 6,406 -0.04(-1.78%)
Sep 20, 2023 2.200 2.200 2.020 2.077 4,067 -0.08(-3.62%)
Sep 19, 2023 2.230 2.240 2.150 2.155 12,472 -0.09(-3.79%)
Sep 18, 2023 2.111 2.260 2.100 2.240 17,220 +0.10(+4.67%)
Sep 15, 2023 2.260 2.260 2.130 2.140 7,370 -0.06(-2.79%)
Sep 14, 2023 2.230 2.360 2.201 2.201 8,835 -0.08(-3.44%)
Sep 13, 2023 2.350 2.355 2.274 2.280 15,391 -0.08(-3.39%)
Sep 12, 2023 2.470 2.470 2.350 2.360 8,598 -0.02(-1.01%)
Sep 11, 2023 2.100 2.400 2.100 2.384 36,774 +0.21(+9.86%)
Sep 08, 2023 2.030 2.180 2.030 2.170 29,753 +0.00(+0.00%)
Sep 07, 2023 2.110 2.200 2.110 2.170 1,943 +0.01(+0.46%)
Sep 06, 2023 2.245 2.260 2.130 2.160 2,566 -0.05(-2.26%)
Sep 05, 2023 2.230 2.232 2.200 2.210 5,138 -0.01(-0.45%)
Sep 01, 2023 2.120 2.340 2.120 2.220 24,101 -0.07(-3.06%)
Aug 31, 2023 2.100 2.300 2.100 2.290 30,596 +0.26(+12.81%)
Aug 30, 2023 1.800 2.030 1.800 2.030 29,535 +0.21(+11.42%)
Aug 29, 2023 1.890 1.890 1.720 1.822 12,030 -0.08(-4.11%)
Aug 28, 2023 1.935 1.935 1.890 1.900 3,680 +0.00(+0.00%)
Aug 25, 2023 1.880 1.920 1.880 1.900 8,121 -0.01(-0.52%)
Aug 24, 2023 2.020 2.020 1.910 1.910 4,993 -0.05(-2.30%)
Aug 23, 2023 2.020 2.020 1.955 1.955 1,220 +0.05(+2.62%)
Aug 22, 2023 1.960 1.960 1.900 1.905 11,748 -0.07(-3.79%)
Aug 21, 2023 2.040 2.040 1.975 1.980 13,558 -0.05(-2.46%)
Aug 18, 2023 2.047 2.058 1.990 2.030 18,530 -0.01(-0.49%)
Aug 17, 2023 1.980 2.090 1.980 2.040 2,998 +0.02(+1.24%)
Aug 16, 2023 2.030 2.030 2.010 2.015 3,504 +0.02(+0.75%)
Aug 15, 2023 2.060 2.104 2.000 2.000 6,706 -0.09(-4.31%)
Aug 14, 2023 2.100 2.100 2.078 2.090 6,385 -0.01(-0.48%)
Aug 11, 2023 2.150 2.150 2.100 2.100 5,021 -0.09(-4.11%)
Aug 10, 2023 2.100 2.198 2.100 2.190 17,650 +0.01(+0.46%)
Aug 09, 2023 2.220 2.220 2.150 2.180 4,885 -0.03(-1.36%)
Aug 08, 2023 2.170 2.241 2.150 2.210 33,436 -0.09(-3.91%)
Aug 07, 2023 2.280 2.300 2.250 2.300 561 -0.01(-0.43%)
Aug 04, 2023 2.275 2.340 2.270 2.310 3,414 +0.04(+1.54%)
Aug 03, 2023 2.130 2.275 2.130 2.275 5,064 +0.03(+1.56%)
Aug 02, 2023 2.290 2.290 2.232 2.240 5,047 -0.06(-2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.